Saturday, 30 March 2024
Ishares Russell Midcap Growth Index Fund
Date | Open | High | Low | Close | Volume |
14/10/22 | 80.51 | 80.90 | 77.32 | 77.40 | 621,100 |
13/10/22 | 76.50 | 80.21 | 75.88 | 79.71 | 1,445,400 |
12/10/22 | 78.95 | 79.06 | 78.09 | 78.53 | 1,003,600 |
11/10/22 | 79.33 | 80.11 | 78.00 | 78.77 | 801,900 |
10/10/22 | 81.01 | 81.01 | 78.95 | 79.59 | 829,300 |
07/10/22 | 82.25 | 82.25 | 80.24 | 80.69 | 857,200 |
06/10/22 | 83.45 | 84.45 | 83.02 | 83.31 | 717,300 |
05/10/22 | 82.76 | 84.25 | 82.13 | 83.65 | 907,900 |
04/10/22 | 82.26 | 83.88 | 82.12 | 83.85 | 712,700 |
03/10/22 | 79.43 | 81.16 | 78.74 | 80.71 | 839,400 |
30/09/22 | 79.09 | 80.49 | 78.43 | 78.43 | 1,132,000 |
29/09/22 | 79.63 | 79.85 | 78.36 | 79.22 | 755,800 |
28/09/22 | 78.90 | 81.03 | 78.63 | 80.65 | 1,066,100 |
26/09/22 | 78.84 | 79.94 | 77.95 | 78.02 | 918,500 |
23/09/22 | 79.68 | 79.71 | 78.09 | 79.21 | 1,396,400 |
22/09/22 | 82.40 | 82.57 | 80.34 | 80.48 | 1,006,600 |
21/09/22 | 84.61 | 85.54 | 82.61 | 82.61 | 1,244,300 |
20/09/22 | 84.44 | 84.66 | 83.43 | 83.98 | 569,100 |
19/09/22 | 83.82 | 85.32 | 83.82 | 85.26 | 768,300 |
16/09/22 | 84.88 | 84.98 | 83.87 | 84.67 | 620,400 |
15/09/22 | 86.40 | 87.62 | 85.63 | 86.00 | 1,295,300 |
14/09/22 | 86.79 | 87.28 | 85.90 | 86.92 | 639,300 |
13/09/22 | 87.85 | 88.04 | 86.30 | 86.52 | 593,000 |
12/09/22 | 89.82 | 90.40 | 89.56 | 90.37 | 666,900 |
09/09/22 | 88.49 | 89.72 | 88.33 | 89.49 | 653,000 |
08/09/22 | 85.89 | 87.77 | 85.58 | 87.75 | 828,100 |
07/09/22 | 84.42 | 86.76 | 84.21 | 86.56 | 510,800 |
06/09/22 | 84.96 | 85.14 | 83.68 | 84.50 | 1,106,400 |
02/09/22 | 86.26 | 86.54 | 84.28 | 84.69 | 669,200 |
01/09/22 | 85.03 | 85.21 | 83.56 | 85.18 | 858,700 |
31/08/22 | 87.10 | 87.50 | 85.83 | 85.99 | 669,000 |
30/08/22 | 87.79 | 87.95 | 85.94 | 86.51 | 593,100 |
29/08/22 | 87.25 | 88.25 | 87.04 | 87.36 | 538,400 |
26/08/22 | 91.51 | 91.51 | 88.13 | 88.13 | 793,900 |
25/08/22 | 90.58 | 91.53 | 90.41 | 91.51 | 340,500 |
24/08/22 | 89.50 | 90.51 | 89.37 | 90.06 | 389,900 |
23/08/22 | 89.61 | 90.42 | 89.24 | 89.34 | 593,800 |
22/08/22 | 90.35 | 90.44 | 89.29 | 89.49 | 443,800 |
19/08/22 | 92.45 | 92.52 | 91.14 | 91.47 | 485,400 |
18/08/22 | 93.17 | 93.54 | 92.75 | 93.33 | 403,900 |
17/08/22 | 93.24 | 93.75 | 92.43 | 93.06 | 458,600 |
16/08/22 | 94.00 | 94.81 | 93.31 | 94.30 | 550,600 |
15/08/22 | 93.48 | 94.56 | 93.31 | 94.38 | 523,400 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |